$31.32 +0.35 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund - NASDAQ

Dec. 5, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
2/19/201626.2526.4826.1926.4314,012
2/18/201626.6126.6126.3126.3268,537
2/17/201626.4726.6126.4726.5351,751
2/16/201626.0626.2725.9626.2723,182
2/12/201625.6125.7425.4525.74371,149
2/11/201625.4925.5025.1325.5049,256
2/10/201625.7126.0425.6125.6145,218
2/9/201625.1325.6225.0425.4467,264
2/8/201625.6225.6225.0525.3025,847
2/5/201626.5526.5525.8825.9027,924
2/4/201626.5326.7426.4726.6261,711
2/3/201626.2626.6726.2326.6039,155
2/2/201626.8326.9626.6626.6818,531
2/1/201627.0527.3927.0527.3016,680
1/29/201626.5027.2626.5027.266,671
1/28/201626.8026.8026.3926.4210,873
1/27/201626.7426.9326.4826.4818,953
1/26/201626.5526.9026.4926.8769,872
1/25/201626.8326.8826.4426.4418,226
1/22/201626.6426.9126.6426.8410,925
1/21/201626.3326.6826.2526.4033,117
1/20/201626.1126.6325.5026.34113,959
1/19/201626.7626.7826.2826.3720,540
1/15/201626.2626.4626.0526.45216,330
1/14/201626.6326.9726.3626.8533,269
1/13/201627.3527.3526.4626.5361,129
1/12/201627.3127.3826.9827.3873,366
1/11/201627.2427.3726.8327.03132,676
1/8/201627.6627.7127.1527.1517,805
1/7/201627.7227.9327.4827.51193,225
1/6/201628.1828.2927.9828.1329,804
1/5/201628.4228.4828.3128.3871,760
1/4/201628.4128.4128.1328.32137,963
12/31/201529.0029.2128.8428.8450,168
12/30/201529.4329.4629.1629.1611,535
12/29/201529.4129.5129.2729.4043,223
12/28/201529.0729.2228.9329.2030,671
12/24/201529.0229.1829.0229.119,521
12/23/201528.9729.1128.9729.1111,263
12/22/201528.7429.0028.6428.9113,020
12/21/201528.7328.8028.5428.6729,100
12/18/201528.8628.8628.5528.5814,173
12/17/201529.3129.3128.8928.8910,944
12/16/201529.0029.2628.8629.2237,485
12/15/201528.8528.9828.8028.9014,943
12/14/201528.6728.6928.4228.6328,595
12/11/201528.7328.9328.6128.6520,625
12/10/201529.0129.2029.0129.0346,055
12/9/201529.4529.5628.9529.0045,351
12/8/201529.3129.5129.3129.4523,857
12/7/201529.7029.7029.4329.487,416
12/4/201529.4429.6329.3929.6122,632
12/3/201529.7629.8129.1029.1621,604
12/2/201529.9830.0329.7929.8412,086
12/1/201529.9330.0229.7830.0216,922
11/30/201530.0230.0229.7229.739,347
11/27/201529.9030.0129.9029.963,423
11/25/201529.8229.8729.7729.8314,091
11/24/201529.5529.7629.3629.7346,764
11/23/201529.4529.7529.4429.6333,712
11/20/201529.5129.6129.4329.4830,166
11/19/201529.3429.4329.2129.3414,975
11/18/201528.9729.3228.8929.2817,775
11/17/201528.8929.1928.8628.9237,818
11/16/201528.5928.9328.5228.9156,442
11/13/201528.5928.8028.5728.5724,598
11/12/201529.3129.3128.8828.8927,209
11/11/201529.6729.6729.3629.478,346
11/10/201529.3929.5129.2329.5115,846
11/9/201529.5029.5429.1529.3355,751
11/6/201529.6929.7029.4129.6123,044
11/5/201529.7029.7029.4529.6721,281
11/4/201529.7229.7229.5229.5619,096
11/3/201529.6329.7429.5529.6547,601
10/30/201529.5229.5229.4029.4318,677
10/29/201529.5329.5329.3829.4649,355
10/28/201529.1929.6229.1229.5839,830
10/26/201529.1729.3029.1329.2832,433
10/23/201529.2129.2328.9729.2148,567
10/22/201529.1829.2529.0429.18170,437
10/21/201529.4129.4328.9729.0857,235
10/20/201529.3929.5229.2729.3716,033
10/19/201529.2229.5029.2229.4230,673
10/16/201529.1729.2629.0529.2211,106
10/15/201528.7829.1228.7629.1217,956
10/14/201529.0529.0628.6928.6910,720
10/13/201529.3229.4529.0329.0325,559
10/12/201529.2529.3829.2229.3739,836
10/9/201529.1429.2829.0829.2440,957
10/8/201528.8329.1828.7929.1346,788
10/7/201528.6928.9128.5728.9131,885
10/6/201528.8628.9128.3928.5679,312
10/5/201528.6728.9028.6728.8875,188
10/2/201527.9228.3927.6728.3911,237
10/1/201527.9928.1527.8028.02167,536
9/30/201527.9728.1227.8228.1231,058
9/29/201527.9027.9227.4927.6252,543
9/28/201528.7228.7227.7427.8535,282
9/25/201529.1429.2128.7028.8312,992
9/24/201528.8529.0228.6828.9313,002
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center